Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.710 | 3.150 | 2.566 | 3.049 | 34,680 | +0.24(+8.49%) |
May 30, 2024 | 2.580 | 3.000 | 2.410 | 2.810 | 117,695 | +0.11(+4.07%) |
May 29, 2024 | 2.550 | 2.900 | 2.520 | 2.700 | 97,355 | +0.16(+6.30%) |
May 28, 2024 | 3.360 | 3.880 | 2.540 | 2.540 | 1,103,516 | -0.10(-3.79%) |
May 24, 2024 | 2.590 | 2.760 | 2.590 | 2.640 | 238,632 | -0.06(-2.22%) |
May 23, 2024 | 2.970 | 2.970 | 2.660 | 2.700 | 379,478 | -0.11(-3.91%) |
May 22, 2024 | 2.910 | 2.930 | 2.790 | 2.810 | 8,552 | -0.06(-2.09%) |
May 21, 2024 | 2.710 | 2.920 | 2.705 | 2.870 | 23,805 | +0.04(+1.59%) |
May 20, 2024 | 2.850 | 3.004 | 2.825 | 2.825 | 9,850 | -0.12(-4.24%) |
May 17, 2024 | 3.060 | 3.810 | 2.580 | 2.950 | 294,591 | -0.15(-4.84%) |
May 16, 2024 | 3.250 | 3.340 | 3.010 | 3.100 | 86,380 | -0.21(-6.34%) |
May 15, 2024 | 2.700 | 3.440 | 2.585 | 3.310 | 285,087 | +0.70(+26.82%) |
May 14, 2024 | 2.460 | 2.728 | 2.460 | 2.610 | 27,548 | +0.18(+7.41%) |
May 13, 2024 | 2.280 | 2.500 | 2.200 | 2.430 | 35,054 | +0.16(+7.05%) |
May 10, 2024 | 2.600 | 2.620 | 2.250 | 2.270 | 29,006 | -0.35(-13.36%) |
May 09, 2024 | 2.660 | 2.730 | 2.590 | 2.620 | 12,387 | -0.08(-2.96%) |
May 08, 2024 | 2.760 | 2.870 | 2.700 | 2.700 | 19,921 | -0.14(-4.93%) |
May 07, 2024 | 2.850 | 3.130 | 2.770 | 2.840 | 39,528 | -0.01(-0.35%) |
May 06, 2024 | 2.560 | 3.198 | 2.560 | 2.850 | 55,820 | +0.25(+9.62%) |
May 03, 2024 | 2.770 | 4.070 | 2.600 | 2.600 | 351,816 | -0.14(-5.11%) |
May 02, 2024 | 2.560 | 2.880 | 2.530 | 2.740 | 7,046 | +0.08(+3.01%) |
May 01, 2024 | 2.490 | 2.660 | 2.495 | 2.660 | 4,699 | +0.13(+5.14%) |
Apr 30, 2024 | 2.420 | 2.670 | 2.420 | 2.530 | 72,833 | +0.10(+4.12%) |
Apr 29, 2024 | 2.430 | 2.760 | 2.300 | 2.430 | 74,222 | -0.07(-2.80%) |
Apr 26, 2024 | 2.590 | 2.860 | 2.500 | 2.500 | 14,714 | -0.14(-5.30%) |
Apr 25, 2024 | 2.580 | 3.090 | 2.580 | 2.640 | 95,066 | +0.06(+2.33%) |
Apr 24, 2024 | 2.800 | 2.860 | 2.500 | 2.580 | 62,628 | -0.22(-7.86%) |
Apr 23, 2024 | 2.870 | 2.940 | 2.760 | 2.800 | 25,292 | -0.17(-5.72%) |
Apr 22, 2024 | 2.750 | 3.000 | 2.750 | 2.970 | 126,658 | +0.16(+5.69%) |
Apr 19, 2024 | 2.800 | 3.070 | 2.720 | 2.810 | 356,208 | +0.00(+0.00%) |
Apr 18, 2024 | 3.110 | 3.270 | 2.810 | 2.810 | 32,058 | -0.35(-11.08%) |
Apr 17, 2024 | 3.130 | 3.349 | 2.840 | 3.160 | 57,595 | -0.06(-1.86%) |
Apr 16, 2024 | 3.170 | 3.500 | 2.820 | 3.220 | 108,142 | -0.02(-0.62%) |
Apr 15, 2024 | 2.290 | 3.460 | 2.290 | 3.240 | 518,041 | +1.05(+47.95%) |
Apr 12, 2024 | 2.760 | 2.780 | 2.150 | 2.190 | 43,187 | -0.60(-21.51%) |
Apr 11, 2024 | 2.660 | 2.890 | 2.440 | 2.790 | 67,167 | +0.29(+11.60%) |
Apr 10, 2024 | 1.960 | 2.700 | 1.960 | 2.500 | 72,425 | +0.42(+20.19%) |
Apr 09, 2024 | 1.890 | 2.180 | 1.895 | 2.080 | 177,088 | -0.07(-3.26%) |
Apr 08, 2024 | 2.030 | 2.200 | 1.870 | 2.150 | 23,433 | +0.05(+2.38%) |
Apr 05, 2024 | 2.030 | 2.140 | 1.575 | 2.100 | 43,644 | +0.00(+0.00%) |
Apr 04, 2024 | 2.150 | 2.170 | 2.000 | 2.100 | 6,685 | -0.07(-3.23%) |
Apr 03, 2024 | 1.930 | 2.460 | 1.930 | 2.170 | 64,008 | +0.19(+9.60%) |
Apr 02, 2024 | 1.840 | 2.050 | 1.790 | 1.980 | 18,970 | +0.06(+3.13%) |
Apr 01, 2024 | 1.790 | 2.090 | 1.790 | 1.920 | 22,157 | +0.12(+6.67%) |
Mar 28, 2024 | 2.010 | 2.010 | 1.800 | 1.800 | 28,902 | -0.20(-10.00%) |
Mar 27, 2024 | 2.320 | 2.320 | 2.000 | 2.000 | 11,948 | -0.26(-11.50%) |
Mar 26, 2024 | 2.270 | 2.300 | 2.180 | 2.260 | 39,837 | -0.04(-1.74%) |
Mar 25, 2024 | 2.620 | 2.620 | 2.200 | 2.300 | 30,777 | -0.32(-12.21%) |
Mar 22, 2024 | 2.310 | 2.770 | 2.310 | 2.620 | 32,116 | +0.27(+11.49%) |
Mar 21, 2024 | 2.430 | 2.520 | 2.310 | 2.350 | 11,790 | -0.12(-4.86%) |
Mar 20, 2024 | 2.400 | 2.530 | 2.220 | 2.470 | 32,303 | +0.08(+3.35%) |
Mar 19, 2024 | 2.290 | 2.390 | 2.290 | 2.390 | 9,296 | +0.10(+4.37%) |
Mar 18, 2024 | 2.600 | 2.600 | 2.180 | 2.290 | 18,721 | -0.25(-9.84%) |
Mar 15, 2024 | 2.370 | 2.630 | 2.320 | 2.540 | 31,013 | +0.05(+2.01%) |
Mar 14, 2024 | 2.380 | 2.560 | 2.200 | 2.490 | 29,846 | +0.12(+5.06%) |
Mar 13, 2024 | 2.400 | 2.450 | 2.020 | 2.370 | 31,134 | +0.02(+0.85%) |
Mar 12, 2024 | 2.430 | 2.430 | 2.340 | 2.350 | 2,676 | +0.15(+6.82%) |
Mar 11, 2024 | 2.700 | 2.790 | 2.200 | 2.200 | 65,819 | -0.43(-16.35%) |
Mar 08, 2024 | 2.080 | 2.730 | 1.980 | 2.630 | 202,857 | +0.61(+30.20%) |
Mar 07, 2024 | 2.080 | 2.080 | 1.900 | 2.020 | 17,423 | -0.01(-0.49%) |
Mar 06, 2024 | 1.960 | 2.040 | 1.948 | 2.030 | 12,763 | +0.00(+0.00%) |
Mar 05, 2024 | 2.080 | 2.080 | 1.975 | 2.030 | 12,169 | -0.01(-0.49%) |
Mar 04, 2024 | 2.350 | 2.350 | 2.032 | 2.040 | 4,458 | -0.14(-6.42%) |
Mar 01, 2024 | 2.080 | 2.310 | 1.994 | 2.180 | 27,173 | +0.10(+4.81%) |
Feb 29, 2024 | 2.100 | 2.100 | 1.900 | 2.080 | 16,864 | +0.00(+0.00%) |
Feb 28, 2024 | 2.020 | 2.080 | 2.020 | 2.080 | 10,656 | +0.00(+0.00%) |
Feb 27, 2024 | 2.090 | 2.090 | 1.995 | 2.080 | 32,012 | +0.05(+2.46%) |
Feb 26, 2024 | 2.100 | 2.100 | 1.940 | 2.030 | 11,242 | -0.05(-2.40%) |
Feb 23, 2024 | 2.000 | 2.080 | 1.940 | 2.080 | 52,694 | +0.10(+5.05%) |
Feb 22, 2024 | 2.010 | 2.010 | 1.850 | 1.980 | 34,225 | -0.07(-3.41%) |
Feb 21, 2024 | 2.020 | 2.090 | 1.850 | 2.050 | 59,473 | +0.10(+5.13%) |
Feb 20, 2024 | 1.970 | 2.070 | 1.850 | 1.950 | 94,239 | +0.03(+1.56%) |
Feb 16, 2024 | 1.760 | 1.930 | 1.740 | 1.920 | 108,752 | +0.13(+7.26%) |
Feb 15, 2024 | 1.780 | 1.800 | 1.653 | 1.790 | 29,931 | +0.01(+0.56%) |
Feb 14, 2024 | 1.480 | 1.850 | 1.480 | 1.780 | 82,637 | +0.27(+17.88%) |
Feb 13, 2024 | 1.670 | 1.680 | 1.510 | 1.510 | 9,678 | -0.17(-10.12%) |
Feb 12, 2024 | 1.910 | 1.910 | 1.660 | 1.680 | 24,423 | -0.20(-10.40%) |
Feb 09, 2024 | 1.820 | 1.920 | 1.760 | 1.875 | 30,284 | +0.16(+9.01%) |
Feb 08, 2024 | 1.880 | 1.880 | 1.720 | 1.720 | 11,140 | -0.16(-8.51%) |
Feb 07, 2024 | 1.840 | 1.978 | 1.700 | 1.880 | 50,549 | +0.00(+0.20%) |
Feb 06, 2024 | 1.700 | 1.980 | 1.670 | 1.876 | 115,410 | +0.25(+15.10%) |
Feb 05, 2024 | 1.840 | 1.840 | 1.580 | 1.630 | 107,967 | +0.02(+1.24%) |
Feb 02, 2024 | 1.270 | 1.780 | 1.210 | 1.610 | 376,455 | +0.34(+26.77%) |
Feb 01, 2024 | 1.200 | 1.360 | 1.100 | 1.270 | 106,841 | +0.08(+6.72%) |
Jan 31, 2024 | 1.010 | 1.290 | 0.9000 | 1.190 | 357,671 | +0.18(+17.82%) |
Jan 30, 2024 | 1.060 | 1.060 | 1.010 | 1.010 | 8,878 | -0.01(-0.98%) |
Jan 29, 2024 | 1.020 | 1.070 | 1.010 | 1.020 | 33,438 | +0.01(+0.49%) |
Jan 26, 2024 | 1.020 | 1.020 | 1.010 | 1.015 | 4,652 | +0.00(+0.00%) |
Jan 25, 2024 | 0.9900 | 1.040 | 0.9900 | 1.015 | 5,715 | +0.00(+0.50%) |
Jan 24, 2024 | 1.040 | 1.040 | 0.9312 | 1.010 | 20,368 | -0.02(-1.93%) |
Jan 23, 2024 | 1.044 | 1.050 | 1.010 | 1.030 | 6,676 | -0.00(-0.01%) |
Jan 22, 2024 | 1.070 | 1.070 | 1.010 | 1.030 | 4,153 | -0.01(-0.75%) |
Jan 19, 2024 | 1.050 | 1.070 | 1.020 | 1.038 | 8,627 | -0.01(-1.15%) |
Jan 18, 2024 | 1.070 | 1.100 | 1.030 | 1.050 | 28,739 | -0.01(-0.95%) |
Jan 17, 2024 | 1.050 | 1.070 | 1.010 | 1.060 | 6,432 | +0.02(+1.92%) |
Jan 16, 2024 | 1.000 | 1.050 | 1.020 | 1.040 | 18,362 | +0.01(+0.97%) |
Jan 12, 2024 | 1.050 | 1.051 | 1.000 | 1.030 | 5,642 | +0.01(+0.98%) |
Jan 11, 2024 | 1.030 | 1.030 | 1.000 | 1.020 | 10,866 | +0.01(+0.99%) |
Jan 10, 2024 | 1.010 | 1.020 | 1.010 | 1.010 | 5,272 | -0.02(-1.94%) |
Jan 09, 2024 | 1.070 | 1.070 | 1.020 | 1.030 | 3,412 | +0.00(+0.06%) |
Jan 08, 2024 | 1.000 | 1.055 | 1.000 | 1.029 | 6,671 | -0.03(-2.40%) |
Jan 05, 2024 | 1.000 | 1.055 | 1.000 | 1.055 | 6,338 | +0.04(+3.48%) |
Jan 04, 2024 | 1.050 | 1.070 | 1.010 | 1.019 | 25,393 | -0.01(-0.91%) |
Jan 03, 2024 | 1.020 | 1.030 | 1.000 | 1.029 | 6,096 | -0.01(-0.87%) |
Jan 02, 2024 | 1.040 | 1.040 | 1.020 | 1.038 | 11,733 | +0.01(+0.81%) |
Dec 29, 2023 | 1.040 | 1.040 | 1.020 | 1.029 | 2,912 | +0.00(+0.06%) |
Dec 28, 2023 | 1.010 | 1.030 | 1.010 | 1.029 | 3,348 | -0.01(-1.09%) |
Dec 27, 2023 | 1.010 | 1.040 | 1.010 | 1.040 | 7,120 | +0.00(+0.12%) |
Dec 26, 2023 | 1.020 | 1.040 | 1.020 | 1.039 | 3,554 | +0.00(+0.00%) |
Dec 22, 2023 | 0.9900 | 1.040 | 0.9900 | 1.039 | 3,803 | +0.07(+7.09%) |
Dec 21, 2023 | 1.040 | 1.040 | 0.8980 | 0.9700 | 18,256 | -0.06(-5.83%) |
Dec 20, 2023 | 1.039 | 1.039 | 0.9411 | 1.030 | 7,369 | -0.01(-0.96%) |
Dec 19, 2023 | 1.010 | 1.040 | 1.000 | 1.040 | 10,495 | +0.01(+0.97%) |
Dec 18, 2023 | 1.040 | 1.040 | 1.010 | 1.030 | 3,823 | +0.00(+0.00%) |
Dec 15, 2023 | 1.040 | 1.040 | 1.000 | 1.030 | 14,276 | -0.02(-1.90%) |
Dec 14, 2023 | 1.050 | 1.050 | 1.040 | 1.050 | 2,037 | +0.00(+0.01%) |
Dec 13, 2023 | 1.000 | 1.050 | 1.000 | 1.050 | 15,791 | +0.03(+2.93%) |
Dec 12, 2023 | 1.032 | 1.049 | 0.9350 | 1.020 | 19,015 | -0.03(-2.64%) |
Dec 11, 2023 | 1.030 | 1.050 | 1.030 | 1.048 | 2,706 | -0.00(-0.22%) |
Dec 08, 2023 | 1.070 | 1.070 | 1.049 | 1.050 | 2,161 | +0.00(+0.01%) |
Dec 07, 2023 | 1.040 | 1.050 | 1.020 | 1.050 | 4,098 | -0.02(-1.88%) |
Dec 06, 2023 | 1.030 | 1.070 | 0.9202 | 1.070 | 10,953 | +0.01(+0.94%) |
Dec 05, 2023 | 1.070 | 1.070 | 1.020 | 1.060 | 5,105 | +0.01(+0.95%) |
Dec 04, 2023 | 1.070 | 1.070 | 1.035 | 1.050 | 1,630 | +0.00(+0.01%) |
Dec 01, 2023 | 1.040 | 1.050 | 1.000 | 1.050 | 4,637 | +0.00(+0.00%) |
Nov 30, 2023 | 1.060 | 1.060 | 1.020 | 1.050 | 5,786 | +0.00(+0.00%) |
Nov 29, 2023 | 1.050 | 1.050 | 1.020 | 1.050 | 3,059 | -0.01(-0.95%) |
Nov 28, 2023 | 1.070 | 1.070 | 1.040 | 1.060 | 2,135 | -0.01(-0.93%) |
Nov 27, 2023 | 1.030 | 1.070 | 1.030 | 1.070 | 3,867 | +0.02(+1.90%) |
Nov 24, 2023 | 1.060 | 1.060 | 1.040 | 1.050 | 5,969 | +0.00(+0.00%) |
Nov 22, 2023 | 1.040 | 1.050 | 1.020 | 1.050 | 3,559 | +0.01(+0.96%) |
Nov 21, 2023 | 1.050 | 1.050 | 1.020 | 1.040 | 4,443 | -0.01(-0.95%) |
Nov 20, 2023 | 1.020 | 1.050 | 1.020 | 1.050 | 3,661 | -0.03(-2.78%) |
Nov 17, 2023 | 1.050 | 1.080 | 1.010 | 1.080 | 14,318 | +0.00(+0.09%) |
Nov 16, 2023 | 1.070 | 1.080 | 1.000 | 1.079 | 7,768 | -0.01(-1.01%) |
Nov 15, 2023 | 1.040 | 1.090 | 1.040 | 1.090 | 12,790 | +0.00(+0.01%) |
Nov 14, 2023 | 1.080 | 1.100 | 1.000 | 1.090 | 21,593 | -0.01(-0.92%) |
Nov 13, 2023 | 1.060 | 1.100 | 1.060 | 1.100 | 17,387 | +0.01(+0.92%) |
Nov 10, 2023 | 1.100 | 1.100 | 1.075 | 1.090 | 19,014 | +0.00(+0.00%) |
Nov 09, 2023 | 1.080 | 1.100 | 1.060 | 1.090 | 15,646 | -0.01(-0.91%) |
Nov 08, 2023 | 1.050 | 1.100 | 1.050 | 1.100 | 12,167 | +0.01(+0.92%) |
Nov 07, 2023 | 1.030 | 1.090 | 1.010 | 1.090 | 22,736 | +0.01(+0.93%) |
Nov 06, 2023 | 1.060 | 1.090 | 0.9439 | 1.080 | 40,974 | -0.01(-0.99%) |
Nov 03, 2023 | 1.100 | 1.100 | 1.020 | 1.091 | 13,833 | -0.01(-0.84%) |
Nov 02, 2023 | 1.084 | 1.100 | 1.050 | 1.100 | 29,421 | +0.03(+2.80%) |
Nov 01, 2023 | 1.050 | 1.100 | 1.050 | 1.070 | 12,055 | -0.02(-1.83%) |
Oct 31, 2023 | 1.050 | 1.090 | 1.040 | 1.090 | 43,664 | +0.03(+2.83%) |
Oct 30, 2023 | 1.090 | 1.090 | 1.030 | 1.060 | 48,916 | -0.04(-3.64%) |
Oct 27, 2023 | 1.100 | 1.100 | 1.036 | 1.100 | 16,674 | +0.02(+1.85%) |
Oct 26, 2023 | 1.100 | 1.100 | 0.9990 | 1.080 | 51,934 | -0.02(-1.82%) |
Oct 25, 2023 | 1.070 | 1.100 | 1.060 | 1.100 | 16,068 | +0.00(+0.19%) |
Oct 24, 2023 | 1.090 | 1.100 | 1.050 | 1.098 | 25,247 | +0.03(+2.61%) |
Oct 23, 2023 | 1.000 | 1.100 | 0.9855 | 1.070 | 78,142 | +0.07(+7.00%) |
Oct 20, 2023 | 0.9800 | 1.000 | 0.9101 | 1.000 | 25,327 | +0.12(+13.66%) |
Oct 19, 2023 | 0.9300 | 0.9900 | 0.8550 | 0.8798 | 35,714 | -0.09(-9.37%) |
Oct 18, 2023 | 1.020 | 1.030 | 0.9500 | 0.9708 | 16,132 | +0.04(+4.39%) |
Oct 17, 2023 | 1.000 | 1.010 | 0.9300 | 0.9300 | 14,657 | -0.10(-9.71%) |
Oct 16, 2023 | 0.9700 | 1.030 | 0.9401 | 1.030 | 10,333 | +0.00(+0.00%) |
Oct 13, 2023 | 1.010 | 1.030 | 1.000 | 1.030 | 11,196 | +0.01(+1.08%) |
Oct 12, 2023 | 0.9900 | 1.019 | 0.9301 | 1.019 | 17,348 | +0.03(+2.93%) |
Oct 11, 2023 | 0.9118 | 0.9900 | 0.9118 | 0.9900 | 14,566 | +0.01(+0.51%) |
Oct 10, 2023 | 1.000 | 1.000 | 0.9020 | 0.9850 | 16,932 | +0.04(+4.23%) |
Oct 09, 2023 | 0.9000 | 0.9900 | 0.8700 | 0.9450 | 92,447 | +0.04(+5.00%) |
Oct 06, 2023 | 0.8800 | 0.9000 | 0.8799 | 0.9000 | 40,777 | +0.00(+0.00%) |
Oct 05, 2023 | 0.8800 | 0.9000 | 0.8180 | 0.9000 | 35,530 | +0.00(+0.00%) |
Oct 04, 2023 | 0.9000 | 0.9000 | 0.7202 | 0.9000 | 12,385 | +0.00(+0.00%) |
Oct 03, 2023 | 0.8800 | 0.9000 | 0.8100 | 0.9000 | 8,041 | +0.00(+0.00%) |
Oct 02, 2023 | 0.9000 | 0.9000 | 0.7401 | 0.9000 | 59,965 | +0.00(+0.00%) |
Sep 29, 2023 | 0.9500 | 0.9500 | 0.8400 | 0.9000 | 18,311 | +0.02(+2.27%) |
Sep 28, 2023 | 0.8400 | 0.9000 | 0.6281 | 0.8800 | 72,747 | +0.03(+3.53%) |
Sep 27, 2023 | 0.8000 | 0.8500 | 0.7551 | 0.8500 | 36,964 | +0.07(+8.97%) |
Sep 26, 2023 | 0.6950 | 0.7800 | 0.6281 | 0.7800 | 36,460 | +0.09(+13.04%) |
Sep 25, 2023 | 0.7200 | 0.6900 | 0.6675 | 0.6900 | 1,960 | +0.00(+0.00%) |
Sep 22, 2023 | 0.7000 | 0.7000 | 0.6200 | 0.6900 | 3,259 | -0.01(-1.43%) |
Sep 21, 2023 | 0.7000 | 0.7100 | 0.6600 | 0.7000 | 1,860 | -0.02(-2.78%) |
Sep 20, 2023 | 0.7300 | 0.7500 | 0.6874 | 0.7200 | 5,399 | -0.04(-5.26%) |
Sep 19, 2023 | 0.7600 | 0.7600 | 0.7100 | 0.7600 | 8,844 | +0.06(+8.46%) |
Sep 18, 2023 | 0.7100 | 0.7200 | 0.6600 | 0.7007 | 3,766 | -0.05(-7.23%) |
Sep 15, 2023 | 0.7401 | 0.7703 | 0.7401 | 0.7553 | 3,328 | -0.04(-4.74%) |
Sep 14, 2023 | 0.7500 | 0.7932 | 0.7500 | 0.7929 | 5,068 | -0.01(-0.89%) |
Sep 13, 2023 | 0.7910 | 0.8000 | 0.7401 | 0.8000 | 1,999 | +0.02(+2.96%) |
Sep 12, 2023 | 0.7179 | 0.7770 | 0.7099 | 0.7770 | 9,106 | +0.02(+2.13%) |
Sep 11, 2023 | 0.6700 | 0.8214 | 0.6700 | 0.7608 | 149,267 | +0.04(+5.67%) |
Sep 08, 2023 | 0.7500 | 0.7500 | 0.6887 | 0.7200 | 2,354 | -0.00(-0.55%) |
Sep 07, 2023 | 0.7200 | 0.7393 | 0.5600 | 0.7240 | 25,502 | -0.04(-4.74%) |
Sep 06, 2023 | 0.7300 | 0.7600 | 0.7000 | 0.7600 | 11,753 | +0.01(+1.33%) |
Sep 05, 2023 | 0.7400 | 0.7500 | 0.6900 | 0.7500 | 28,286 | +0.00(+0.13%) |